Pop Mart International Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	15.960	16.480	14.860	14.960	14.431	9,089,079
2022-11-17	15.120	16.160	14.380	15.620	15.068	18,199,990
2022-11-16	16.660	16.660	15.380	15.660	15.106	11,811,890
2022-11-15	14.920	17.000	14.740	16.680	16.090	20,333,471
2022-11-14	14.960	15.440	14.240	14.660	14.142	15,164,790
2022-11-11	13.500	14.680	13.500	14.580	14.064	22,290,869
2022-11-10	12.520	12.540	12.000	12.240	11.807	5,195,000
2022-11-09	12.900	13.300	12.380	12.660	12.212	8,268,007
2022-11-08	13.600	13.600	12.800	13.060	12.598	8,743,600
2022-11-07	12.000	13.980	11.780	13.500	13.023	15,495,770
2022-11-04	11.460	12.940	11.460	12.280	11.846	17,411,211
2022-11-03	11.400	11.860	10.900	11.400	10.997	10,911,310
2022-11-02	10.840	11.780	10.800	11.660	11.248	7,595,155
2022-11-01	10.300	11.280	10.140	11.160	10.765	12,690,120
2022-10-31	10.180	10.700	9.980	10.160	9.801	10,674,440
2022-10-28	10.820	10.860	9.950	10.200	9.839	10,226,600
2022-10-27	11.240	11.960	10.840	10.920	10.534	14,540,600
2022-10-26	10.720	11.500	10.540	10.920	10.534	17,218,250
2022-10-25	10.440	11.620	10.420	10.960	10.572	14,198,710
2022-10-24	11.200	11.680	10.280	10.420	10.052	18,411,689
2022-10-21	12.440	12.440	11.780	12.020	11.595	6,840,239
2022-10-20	12.000	12.300	11.700	12.200	11.769	8,520,154
2022-10-19	13.300	13.300	12.260	12.400	11.962	7,239,230
2022-10-18	13.120	13.320	12.580	13.320	12.849	9,825,885
2022-10-17	12.800	12.980	12.140	12.800	12.347	6,580,143
2022-10-14	12.280	13.260	12.280	12.800	12.347	11,042,390
2022-10-13	12.980	13.040	12.060	12.140	11.711	12,746,010
2022-10-12	13.180	13.180	12.400	12.980	12.521	21,261,900
2022-10-11	13.620	14.240	13.060	13.180	12.714	6,753,435
2022-10-10	15.820	15.820	13.360	13.780	13.293	10,156,950
2022-10-07	15.700	15.800	15.200	15.420	14.875	1,419,800
2022-10-06	16.560	16.660	15.760	15.840	15.280	1,810,500
2022-10-05	15.980	16.720	15.840	16.560	15.974	8,364,906
2022-10-03	14.440	15.540	14.240	15.180	14.643	6,115,451
2022-09-30	16.000	16.000	14.260	14.440	13.929	11,974,460
2022-09-29	17.480	17.700	15.820	16.120	15.550	3,300,480
2022-09-28	17.900	18.020	17.060	17.220	16.611	5,148,422
2022-09-27	16.840	18.260	16.540	17.900	17.267	10,109,380
2022-09-26	16.360	17.480	16.060	16.840	16.245	7,045,971
2022-09-23	16.460	16.700	15.760	16.440	15.859	8,223,899
2022-09-22	17.240	17.240	16.200	16.480	15.897	9,863,489
2022-09-21	17.900	17.900	16.360	17.260	16.650	10,729,100
2022-09-20	18.100	18.300	17.680	17.960	17.325	3,832,650
2022-09-19	18.300	18.480	17.800	18.020	17.383	4,456,616
2022-09-16	18.560	18.780	18.020	18.300	17.653	5,972,233
2022-09-15	18.500	19.040	18.340	18.660	18.000	3,080,469
2022-09-14	18.260	18.600	18.120	18.500	17.846	3,169,239
2022-09-13	18.880	19.140	18.700	18.860	18.193	2,839,406
2022-09-09	18.060	18.720	18.060	18.720	18.058	4,931,807
2022-09-08	18.580	18.700	17.880	18.020	17.383	4,469,462
2022-09-07	18.180	18.600	18.140	18.460	17.807	5,402,975
2022-09-06	19.020	19.280	18.480	18.640	17.981	4,947,820
2022-09-05	19.480	19.600	18.280	19.020	18.347	8,573,310
2022-09-02	20.400	20.400	19.200	19.480	18.791	4,146,701
2022-09-01	20.400	20.850	19.860	20.150	19.438	4,868,400
2022-08-31	19.500	20.800	18.900	20.450	19.727	11,817,780
2022-08-30	19.780	19.780	19.180	19.400	18.714	4,033,286
2022-08-29	19.400	19.520	18.960	19.500	18.811	14,394,750
2022-08-26	19.880	19.880	19.040	19.520	18.830	12,085,800
2022-08-25	18.960	20.550	18.960	19.300	18.618	16,016,600

← NewerPage 17 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	2.7248 HKD
2025-05-29	0.8881 HKD
2024-05-23	0.3095 HKD
2023-05-19	0.0978 HKD
2022-06-06	0.1794 HKD
2021-06-03	0.1824 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.